| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 1.03% | 140,600 | 1,000 | 0 |
9.70
14.85
10.10
|
|
2 tháng
(2026-07-20) |
-1.28 | -11.27% | 213,300 | 1,000 | 0 |
9.70
14.85
10.10
|
|
3 tháng
(2026-06-22) |
-2.07 | -17.04% | 309,400 | 1,000 | 0 |
9.70
14.85
10.10
|
|
6 tháng
(2026-03-23) |
-2.27 | -18.37% | 834,500 | 1,000 | 0 |
9.70
14.85
10.10
|
|
12 tháng
(2025-09-23) |
-3.06 | -23.28% | 5,044,500 | 1,000 | 0 |
9.70
17.62
10.10
|
|
24 tháng
(2024-09-30) |
5.74 | 131.91% | 23,616,061 | 1,000 | 0 |
3.46
29.10
10.10
|
|
36 tháng
(2023-10-04) |
6.22 | 160.31% | 27,718,640 | 1,000 | 0 |
3.37
29.10
10.10
|
|
60 tháng
(2021-10-14) |
-0.50 | -4.71% | 37,351,579 | 0 | -0.0 |
3.37
29.10
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
10.10
|
3,900 | 10 | 10.10 | 9.90 | 0 | 0 | 0 | |
| 17/09/2026 |
10.10
|
400 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
| 16/09/2026 |
10
|
2,500 | 10 | 10.30 | 10 | 1,000 | 0 | 0 | |
| 15/09/2026 |
10
|
5,300 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 14/09/2026: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 14/09/2026 |
10.50
|
200 | 9.80 | 10.50 | 9.80 | 0 | 0 | 0 | |
| 11/09/2026 |
9.70
|
7,000 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 10/09/2026 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 09/09/2026 |
9.90
|
1,600 | 10.00 | 10.00 | 9.90 | 0 | 0 | 0 | |
| 08/09/2026 |
10.00
|
5,600 | 10.49 | 10.49 | 10.00 | 0 | 0 | 0 | |
| 07/09/2026 |
10.39
|
300 | 10.49 | 10.49 | 10.39 | 0 | 0 | 0 | |
| 04/09/2026 |
10.19
|
4,900 | 10.00 | 10.19 | 10.00 | 0 | 0 | 0 | |
| 03/09/2026 |
9.90
|
2,400 | 10.49 | 10.49 | 9.90 | 0 | 0 | 0 | |
| 02/09/2026 |
13.76
|
17,800 | 11.98 | 14.25 | 11.98 | 0 | 0 | 0 | |
| 01/09/2026 |
14.85
|
46,000 | 16.23 | 16.23 | 14.45 | 0 | 0 | 0 | |
| 31/08/2026 |
10.39
|
200 | 9.70 | 10.39 | 9.70 | 0 | 0 | 0 | |
| 28/08/2026 |
10.10
|
8,700 | 10.00 | 10.10 | 9.90 | 0 | 0 | 0 | |
| 27/08/2026 |
10.19
|
3,800 | 10.19 | 10.19 | 10.00 | 0 | 0 | 0 | |
| 26/08/2026 |
10.10
|
1,900 | 10.69 | 10.69 | 10.10 | 0 | 0 | 0 | |
| 25/08/2026 |
10.29
|
900 | 10.49 | 10.49 | 10.00 | 0 | 0 | 0 | |
| 24/08/2026 |
10.10
|
13,800 | 10.00 | 10.10 | 9.80 | 0 | 0 | 0 | |
| 21/08/2026 |
10.10
|
11,600 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 | |
| 20/08/2026 |
10.00
|
1,000 | 10.19 | 10.29 | 10.00 | 0 | 0 | 0 | |
| 19/08/2026 |
10.00
|
4,500 | 10.39 | 10.39 | 9.90 | 0 | 0 | 0 | |
| 18/08/2026 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
| 17/08/2026 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
| 14/08/2026 |
10.19
|
2,500 | 10.19 | 10.29 | 10.00 | 0 | 0 | 0 | |
| 13/08/2026 |
10.29
|
3,400 | 10.29 | 10.39 | 10.29 | 0 | 0 | 0 | |
| 12/08/2026 |
10.39
|
2,100 | 10.49 | 10.49 | 10.39 | 0 | 0 | 0 | |
| 11/08/2026 |
10.39
|
3,500 | 10.39 | 10.59 | 10.39 | 0 | 0 | 0 | |
| 10/08/2026 |
10.49
|
3,400 | 10.49 | 10.49 | 10.29 | 0 | 0 | 0 | |
| 07/08/2026 |
10.49
|
5,100 | 10.59 | 10.59 | 10.29 | 0 | 0 | 0 | |
| 06/08/2026 |
10.29
|
2,000 | 10.10 | 10.99 | 10.10 | 0 | 0 | 0 | |
| 05/08/2026 |
10.10
|
3,300 | 10.10 | 10.39 | 10.00 | 0 | 0 | 0 | |
| 04/08/2026 |
10.19
|
9,000 | 10.19 | 10.19 | 9.90 | 0 | 0 | 0 | |
| 03/08/2026 |
10.19
|
800 | 10.10 | 10.39 | 10.10 | 0 | 0 | 0 | |
| 31/07/2026 |
10.69
|
18,400 | 10.99 | 11.09 | 9.60 | 0 | 0 | 0 | |
| 30/07/2026 |
11.18
|
5,000 | 10.69 | 11.28 | 10.69 | 0 | 0 | 0 | |
| 29/07/2026 |
10.39
|
5,200 | 10.39 | 10.39 | 10.10 | 0 | 0 | 0 | |
| 28/07/2026 |
10.79
|
2,500 | 10.49 | 10.79 | 10.49 | 0 | 0 | 0 | |
| 27/07/2026 |
10.69
|
1,000 | 11.18 | 11.18 | 10.69 | 0 | 0 | 0 | |
| 24/07/2026 |
11.18
|
200 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
| 23/07/2026 |
11.09
|
1,400 | 10.39 | 11.09 | 10.39 | 0 | 0 | 0 | |
| 22/07/2026 |
11.18
|
1,700 | 10.69 | 11.18 | 10.69 | 0 | 0 | 0 | |
| 21/07/2026 |
11.28
|
200 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 20/07/2026 |
11.38
|
2,000 | 11.38 | 11.48 | 11.09 | 0 | 0 | 0 | |
| 17/07/2026 |
11.68
|
100 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
| 16/07/2026 |
11.38
|
3,400 | 11.18 | 11.48 | 11.18 | 0 | 0 | 0 | |
| 15/07/2026 |
11.68
|
300 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
| 14/07/2026 |
11.78
|
100 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
| 13/07/2026 |
10.99
|
1,900 | 11.88 | 11.88 | 10.99 | 0 | 0 | 0 | |
| 10/07/2026 |
11.78
|
3,200 | 11.68 | 11.88 | 11.58 | 0 | 0 | 0 | |
| 09/07/2026 |
11.98
|
500 | 11.68 | 11.98 | 11.68 | 0 | 0 | 0 | |
| 08/07/2026 |
11.78
|
5,700 | 11.88 | 11.88 | 11.68 | 0 | 0 | 0 | |
| 07/07/2026 |
12.08
|
500 | 11.78 | 12.08 | 11.78 | 0 | 0 | 0 | |
| 06/07/2026 |
11.88
|
11,200 | 11.88 | 12.17 | 11.58 | 0 | 0 | 0 | |
| 03/07/2026 |
11.88
|
3,600 | 11.98 | 12.08 | 11.88 | 0 | 0 | 0 | |
| 02/07/2026 |
13.86
|
41,800 | 13.96 | 14.45 | 13.76 | 0 | 0 | 0 | |
| 01/07/2026 |
12.17
|
4,300 | 12.08 | 12.17 | 11.98 | 0 | 0 | 0 | |
| 30/06/2026 |
12.08
|
1,300 | 12.08 | 12.17 | 11.98 | 0 | 0 | 0 | |
| 29/06/2026 |
11.98
|
900 | 12.17 | 12.17 | 11.98 | 0 | 0 | 0 | |
| 26/06/2026 |
11.78
|
9,500 | 12.08 | 12.08 | 11.68 | 0 | 0 | 0 | |
| 25/06/2026 |
12.17
|
3,000 | 12.37 | 12.37 | 11.98 | 0 | 0 | 0 | |
| 24/06/2026 |
11.98
|
1,800 | 12.08 | 12.47 | 11.98 | 0 | 0 | 0 | |
| 23/06/2026 |
12.37
|
1,100 | 12.08 | 12.37 | 12.08 | 0 | 0 | 0 | |
| 22/06/2026 |
12.17
|
1,900 | 12.47 | 12.47 | 12.08 | 0 | 0 | 0 | |
| 19/06/2026 |
12.17
|
2,500 | 12.17 | 12.77 | 12.17 | 0 | 0 | 0 | |
| 18/06/2026 |
12.27
|
3,400 | 12.27 | 12.37 | 12.08 | 0 | 0 | 0 | |
| 17/06/2026 |
12.27
|
3,600 | 12.67 | 12.67 | 12.08 | 0 | 0 | 0 | |
| 16/06/2026 |
12.37
|
700 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
| 15/06/2026 |
12.47
|
1,400 | 12.67 | 12.67 | 11.98 | 0 | 0 | 0 | |
| 12/06/2026 |
12.57
|
11,600 | 11.88 | 12.87 | 11.88 | 0 | 0 | 0 | |
| 11/06/2026 |
11.88
|
10,700 | 12.08 | 12.37 | 11.78 | 0 | 0 | 0 | |
| 10/06/2026 |
12.08
|
5,000 | 12.17 | 12.17 | 12.08 | 0 | 0 | 0 | |
| 09/06/2026 |
12.27
|
400 | 11.98 | 12.27 | 11.98 | 0 | 0 | 0 | |
| 08/06/2026 |
12.17
|
19,900 | 11.88 | 12.37 | 11.88 | 0 | 0 | 0 | |
| 05/06/2026 |
12.37
|
6,600 | 12.47 | 12.47 | 12.17 | 0 | 0 | 0 | |
| 04/06/2026 |
12.37
|
6,200 | 12.87 | 12.87 | 12.37 | 0 | 0 | 0 | |
| 03/06/2026 |
12.37
|
4,100 | 12.37 | 13.07 | 12.37 | 0 | 0 | 0 | |
| 02/06/2026 |
12.77
|
4,100 | 12.47 | 13.16 | 12.08 | 0 | 0 | 0 | |
| 01/06/2026 |
11.98
|
7,400 | 12.97 | 12.97 | 11.98 | 0 | 0 | 0 | |
| 29/05/2026 |
12.87
|
3,200 | 13.07 | 13.36 | 12.87 | 0 | 0 | 0 | |
| 28/05/2026 |
13.16
|
10,300 | 13.07 | 13.86 | 12.97 | 0 | 0 | 0 | |
| 27/05/2026 |
12.87
|
9,900 | 12.77 | 13.07 | 12.77 | 0 | 0 | 0 | |
| 26/05/2026 |
12.87
|
12,400 | 12.77 | 12.97 | 12.77 | 0 | 0 | 0 | |
| 25/05/2026 |
12.57
|
1,800 | 12.77 | 12.77 | 12.57 | 0 | 0 | 0 | |
| 22/05/2026 |
12.77
|
9,900 | 12.67 | 12.87 | 12.47 | 0 | 0 | 0 | |
| 21/05/2026 |
12.67
|
1,900 | 12.67 | 12.87 | 12.47 | 0 | 0 | 0 | |
| 20/05/2026 |
12.87
|
2,300 | 12.67 | 12.87 | 12.57 | 0 | 0 | 0 | |
| 19/05/2026 |
12.77
|
4,000 | 12.57 | 12.97 | 12.57 | 0 | 0 | 0 | |
| 18/05/2026 |
12.67
|
3,800 | 12.97 | 12.97 | 12.57 | 0 | 0 | 0 | |
| 15/05/2026 |
12.87
|
13,900 | 12.57 | 13.07 | 12.57 | 0 | 0 | 0 | |
| 14/05/2026 |
13.07
|
900 | 12.57 | 13.07 | 12.57 | 0 | 0 | 0 | |
| 13/05/2026 |
12.77
|
3,500 | 12.87 | 12.97 | 12.57 | 0 | 0 | 0 | |
| 12/05/2026 |
12.47
|
12,100 | 12.67 | 12.67 | 12.27 | 0 | 0 | 0 | |
| 11/05/2026 |
12.77
|
3,100 | 12.87 | 12.87 | 12.27 | 0 | 0 | 0 | |
| 08/05/2026 |
12.87
|
12,100 | 12.37 | 13.07 | 12.37 | 0 | 0 | 0 | |
| 07/05/2026 |
13.26
|
100 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
| 06/05/2026 |
12.97
|
2,100 | 13.07 | 13.07 | 12.97 | 0 | 0 | 0 | |
| 05/05/2026 |
12.97
|
700 | 13.07 | 13.07 | 12.97 | 0 | 0 | 0 | |
| 04/05/2026 |
13.07
|
5,200 | 12.87 | 13.36 | 12.77 | 0 | 0 | 0 | |